|
 PEARSON - [Ticker: PSON.L] |     | | Last Trade | 927.60 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --33.20 (+0.97%) | Open | 950.00 | | High | 952.40 | Low | 926.60 | | Volume | 1,713,538 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 685.00 x 520,900 - 705.00 x 91,100 | | Former Close | 960.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PSON.L quotes from 2000-01-01 to 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 3,605,400 | 658.00 | 670.00 | 658.00 | 668.50 | 00:00:00 | | 2004-05-20 | 3,595,700 | 668.50 | 673.00 | 661.00 | 665.00 | 00:00:00 | | 2004-05-21 | 2,873,600 | 654.50 | 667.00 | 654.50 | 663.50 | 00:00:00 | | 2004-05-24 | 1,916,300 | 667.50 | 674.50 | 663.00 | 663.00 | 00:00:00 | | 2004-05-25 | 3,717,000 | 664.00 | 664.00 | 651.00 | 655.50 | 00:00:00 | | 2004-05-26 | 2,213,800 | 662.00 | 668.50 | 655.00 | 662.50 | 00:00:00 | | 2004-05-27 | 2,787,500 | 665.50 | 673.50 | 659.50 | 669.50 | 00:00:00 | | 2004-05-28 | 1,924,400 | 671.50 | 671.50 | 662.00 | 665.00 | 00:00:00 | | 2004-05-31 | 0 | 665.00 | 665.00 | 665.00 | 665.00 | 00:00:00 | | 2004-06-01 | 3,354,600 | 660.00 | 662.00 | 650.00 | 656.50 | 00:00:00 | | 2004-06-02 | 3,845,100 | 649.00 | 663.50 | 649.00 | 657.00 | 00:00:00 | | 2004-06-03 | 2,903,200 | 657.00 | 663.00 | 654.50 | 662.00 | 00:00:00 | | 2004-06-04 | 3,461,100 | 662.00 | 674.50 | 662.00 | 673.00 | 00:00:00 | | 2004-06-07 | 2,623,700 | 682.00 | 685.00 | 672.50 | 679.50 | 00:00:00 | | 2004-06-08 | 2,205,500 | 685.00 | 688.00 | 676.00 | 681.50 | 00:00:00 | | 2004-06-09 | 4,738,600 | 686.50 | 686.50 | 667.00 | 671.00 | 00:00:00 | | 2004-06-10 | 2,209,400 | 670.00 | 670.00 | 662.00 | 668.00 | 00:00:00 | | 2004-06-11 | 1,281,800 | 664.50 | 667.50 | 660.50 | 665.00 | 00:00:00 | | 2004-06-14 | 3,484,100 | 666.50 | 666.50 | 654.00 | 656.50 | 00:00:00 | | 2004-06-15 | 3,123,500 | 656.00 | 662.00 | 652.50 | 654.50 | 00:00:00 | | 2004-06-16 | 5,507,600 | 657.50 | 666.50 | 652.00 | 654.00 | 00:00:00 | | 2004-06-17 | 2,381,500 | 656.00 | 663.50 | 654.00 | 658.00 | 00:00:00 | | 2004-06-18 | 2,406,400 | 659.00 | 660.00 | 649.00 | 658.00 | 00:00:00 | | 2004-06-21 | 2,423,700 | 656.50 | 658.00 | 652.50 | 654.00 | 00:00:00 | | 2004-06-22 | 2,720,600 | 654.00 | 656.50 | 648.50 | 654.50 | 00:00:00 | | 2004-06-23 | 4,475,100 | 652.00 | 660.00 | 650.00 | 654.50 | 00:00:00 | | 2004-06-24 | 3,881,100 | 654.50 | 665.00 | 654.50 | 662.50 | 00:00:00 | | 2004-06-25 | 3,633,800 | 664.50 | 669.00 | 659.00 | 666.00 | 00:00:00 | | 2004-06-28 | 2,277,500 | 661.50 | 676.00 | 660.00 | 673.00 | 00:00:00 | | 2004-06-29 | 2,262,200 | 674.00 | 676.50 | 669.50 | 675.00 | 00:00:00 | | 2004-06-30 | 3,349,400 | 676.00 | 676.00 | 665.00 | 670.00 | 00:00:00 | | 2004-07-01 | 3,133,700 | 660.50 | 674.00 | 656.00 | 657.00 | 00:00:00 | | 2004-07-02 | 1,711,900 | 656.00 | 664.00 | 650.50 | 655.00 | 00:00:00 | | 2004-07-05 | 726,800 | 646.50 | 657.00 | 646.50 | 652.00 | 00:00:00 | | 2004-07-06 | 2,580,400 | 655.00 | 655.50 | 642.00 | 645.00 | 00:00:00 | | 2004-07-07 | 3,071,400 | 647.00 | 649.00 | 640.00 | 646.00 | 00:00:00 | | 2004-07-08 | 3,139,500 | 643.00 | 644.00 | 626.50 | 640.00 | 00:00:00 | | 2004-07-09 | 4,860,300 | 640.50 | 640.50 | 622.00 | 628.00 | 00:00:00 | | 2004-07-12 | 3,255,500 | 629.50 | 640.00 | 626.00 | 633.00 | 00:00:00 | | 2004-07-13 | 1,974,100 | 631.00 | 640.00 | 624.50 | 635.00 | 00:00:00 | | 2004-07-14 | 1,883,600 | 635.00 | 635.50 | 623.00 | 634.00 | 00:00:00 | | 2004-07-15 | 2,138,300 | 629.00 | 639.00 | 618.50 | 626.00 | 00:00:00 | | 2004-07-16 | 1,437,200 | 640.00 | 640.00 | 623.50 | 625.00 | 00:00:00 | | 2004-07-19 | 2,275,500 | 627.50 | 631.50 | 622.00 | 630.00 | 00:00:00 | | 2004-07-20 | 2,349,700 | 630.00 | 638.50 | 626.50 | 636.00 | 00:00:00 | | 2004-07-21 | 1,903,600 | 643.00 | 645.00 | 635.00 | 640.00 | 00:00:00 | | 2004-07-22 | 3,364,400 | 624.00 | 634.50 | 619.50 | 622.50 | 00:00:00 | | 2004-07-23 | 2,071,800 | 623.50 | 631.00 | 617.00 | 617.50 | 00:00:00 | | 2004-07-26 | 2,393,300 | 621.00 | 630.50 | 613.00 | 616.00 | 00:00:00 | | 2004-07-27 | 1,645,100 | 608.00 | 620.00 | 608.00 | 616.00 | 00:00:00 | | 2004-07-28 | 2,347,700 | 617.50 | 627.50 | 611.50 | 616.00 | 00:00:00 | | 2004-07-29 | 3,193,100 | 618.00 | 624.50 | 618.00 | 622.00 | 00:00:00 | | 2004-07-30 | 2,805,300 | 624.00 | 628.00 | 608.50 | 616.50 | 00:00:00 | | 2004-08-02 | 1,399,600 | 616.50 | 616.50 | 608.00 | 614.50 | 00:00:00 | | 2004-08-03 | 2,287,000 | 617.00 | 618.00 | 608.00 | 613.00 | 00:00:00 | | 2004-08-04 | 5,130,300 | 611.50 | 601.50 | 590.50 | 598.50 | 00:00:00 | | 2004-08-05 | 2,687,900 | 596.50 | 604.00 | 592.50 | 595.00 | 00:00:00 | | 2004-08-06 | 3,080,800 | 591.50 | 587.00 | 579.50 | 585.00 | 00:00:00 | | 2004-08-09 | 2,106,700 | 583.50 | 580.50 | 574.00 | 579.00 | 00:00:00 | | 2004-08-10 | 2,890,700 | 579.00 | 594.50 | 579.00 | 592.00 | 00:00:00 | | 2004-08-11 | 2,168,200 | 592.00 | 595.00 | 586.50 | 591.00 | 00:00:00 | | 2004-08-12 | 2,770,600 | 590.00 | 595.00 | 584.00 | 586.50 | 00:00:00 | | 2004-08-13 | 2,250,600 | 603.50 | 603.50 | 583.50 | 593.00 | 00:00:00 | | 2004-08-16 | 1,725,900 | 590.00 | 603.00 | 588.50 | 603.00 | 00:00:00 | | 2004-08-17 | 3,583,900 | 597.00 | 619.50 | 597.00 | 613.00 | 00:00:00 | | 2004-08-18 | 2,479,900 | 612.00 | 615.00 | 599.50 | 613.50 | 00:00:00 | | 2004-08-19 | 1,544,800 | 613.50 | 619.00 | 611.50 | 611.50 | 00:00:00 | | 2004-08-20 | 1,546,600 | 607.50 | 613.50 | 602.50 | 613.00 | 00:00:00 | | 2004-08-23 | 1,617,500 | 619.50 | 623.00 | 613.50 | 615.50 | 00:00:00 | | 2004-08-24 | 2,366,300 | 614.00 | 627.00 | 613.50 | 622.00 | 00:00:00 | | 2004-08-25 | 1,529,000 | 617.50 | 617.50 | 605.50 | 612.50 | 00:00:00 | | 2004-08-26 | 2,001,500 | 621.50 | 623.50 | 613.00 | 622.50 | 00:00:00 | | 2004-08-27 | 1,967,600 | 623.50 | 629.00 | 616.50 | 627.00 | 00:00:00 | | 2004-08-30 | 0 | 627.00 | 627.00 | 627.00 | 627.00 | 00:00:00 | | 2004-08-31 | 2,283,000 | 622.50 | 628.00 | 615.50 | 619.50 | 00:00:00 | | 2004-09-01 | 1,668,800 | 626.00 | 626.50 | 619.00 | 624.50 | 00:00:00 | | 2004-09-02 | 1,840,000 | 621.50 | 624.00 | 616.50 | 620.50 | 00:00:00 | | 2004-09-03 | 1,340,800 | 620.00 | 627.00 | 617.50 | 625.00 | 00:00:00 | | 2004-09-06 | 1,251,100 | 628.00 | 630.00 | 622.50 | 626.50 | 00:00:00 | | 2004-09-07 | 1,946,000 | 630.00 | 631.00 | 624.00 | 629.00 | 00:00:00 | | 2004-09-08 | 3,309,800 | 625.00 | 635.00 | 620.50 | 629.00 | 00:00:00 | | 2004-09-09 | 2,356,400 | 625.00 | 629.00 | 620.00 | 623.50 | 00:00:00 | | 2004-09-10 | 2,195,400 | 621.00 | 628.00 | 620.00 | 623.50 | 00:00:00 | | 2004-09-13 | 2,246,400 | 621.50 | 640.50 | 621.50 | 637.50 | 00:00:00 | | 2004-09-14 | 1,609,200 | 634.00 | 639.50 | 627.50 | 631.00 | 00:00:00 | | 2004-09-15 | 1,759,100 | 626.50 | 641.00 | 626.50 | 635.50 | 00:00:00 | | 2004-09-16 | 1,804,300 | 632.50 | 631.50 | 628.00 | 629.50 | 00:00:00 | | 2004-09-17 | 2,569,800 | 630.00 | 634.00 | 624.00 | 631.00 | 00:00:00 | | 2004-09-20 | 1,456,400 | 625.50 | 630.00 | 620.50 | 626.00 | 00:00:00 | | 2004-09-21 | 1,424,200 | 628.00 | 629.50 | 623.50 | 628.50 | 00:00:00 | | 2004-09-22 | 1,730,500 | 631.00 | 631.00 | 619.50 | 622.50 | 00:00:00 | | 2004-09-23 | 6,517,000 | 623.00 | 623.00 | 603.00 | 607.00 | 00:00:00 | | 2004-09-24 | 4,503,900 | 605.00 | 618.50 | 605.00 | 609.00 | 00:00:00 | | 2004-09-27 | 5,874,900 | 607.00 | 610.50 | 595.00 | 595.00 | 00:00:00 | | 2004-09-28 | 3,277,700 | 595.50 | 597.00 | 589.50 | 593.00 | 00:00:00 | | 2004-09-29 | 3,371,300 | 598.50 | 604.00 | 592.50 | 594.50 | 00:00:00 | | 2004-09-30 | 3,676,000 | 598.50 | 604.00 | 590.00 | 591.00 | 00:00:00 | | 2004-10-01 | 5,316,200 | 590.50 | 615.00 | 590.50 | 612.00 | 00:00:00 | | 2004-10-04 | 4,792,000 | 616.50 | 622.00 | 611.50 | 618.00 | 00:00:00 | | 2004-10-05 | 4,223,200 | 621.00 | 630.00 | 613.00 | 625.00 | 00:00:00 | | 2004-10-06 | 2,183,000 | 626.00 | 631.50 | 620.00 | 624.00 | 00:00:00 | | 2004-10-07 | 3,414,300 | 629.00 | 634.50 | 624.00 | 627.50 | 00:00:00 | | 2004-10-08 | 4,618,200 | 627.00 | 636.00 | 619.50 | 633.00 | 00:00:00 | | 2004-10-11 | 2,389,200 | 635.50 | 635.50 | 623.50 | 625.50 | 00:00:00 | | 2004-10-12 | 3,102,500 | 619.00 | 625.00 | 609.00 | 615.00 | 00:00:00 | | 2004-10-13 | 2,061,700 | 609.00 | 622.50 | 609.00 | 614.50 | 00:00:00 | | 2004-10-14 | 3,085,300 | 613.00 | 616.00 | 606.50 | 610.00 | 00:00:00 | | 2004-10-15 | 3,182,000 | 610.50 | 613.50 | 603.00 | 607.50 | 00:00:00 | | 2004-10-18 | 2,180,500 | 603.50 | 610.00 | 599.50 | 602.00 | 00:00:00 | | 2004-10-19 | 3,318,400 | 602.00 | 617.00 | 602.00 | 610.00 | 00:00:00 | | 2004-10-20 | 2,139,200 | 609.00 | 613.00 | 603.00 | 605.50 | 00:00:00 | | 2004-10-21 | 3,288,100 | 607.50 | 609.50 | 603.50 | 606.00 | 00:00:00 | | 2004-10-22 | 2,962,300 | 608.00 | 610.00 | 599.00 | 599.00 | 00:00:00 | | 2004-10-25 | 3,161,500 | 594.00 | 597.00 | 587.00 | 590.00 | 00:00:00 | | 2004-10-26 | 2,080,300 | 591.50 | 598.00 | 590.50 | 592.50 | 00:00:00 | | 2004-10-27 | 4,007,400 | 595.50 | 598.00 | 591.00 | 594.50 | 00:00:00 | | 2004-10-28 | 2,483,900 | 601.50 | 606.50 | 599.00 | 602.00 | 00:00:00 | | 2004-10-29 | 2,263,300 | 605.00 | 605.50 | 592.50 | 598.00 | 00:00:00 | | 2004-11-01 | 1,199,900 | 602.00 | 603.50 | 596.50 | 601.00 | 00:00:00 | | 2004-11-02 | 4,020,500 | 604.50 | 615.50 | 599.00 | 614.50 | 00:00:00 | | 2004-11-03 | 2,997,700 | 618.50 | 619.00 | 612.50 | 616.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
